Partway Group (PTY) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Partway Group

Date Open High Low Close* Volume
31/03/2014 21.88p 25.38p 21.80p 24.50p 503546
28/03/2014 22.25p 22.88p 21.85p 21.88p 216360
27/03/2014 23.00p 23.38p 21.81p 22.25p 295054
26/03/2014 18.00p 23.13p 18.00p 23.00p 914234
25/03/2014 19.75p 19.75p 17.55p 18.00p 242756
24/03/2014 20.50p 20.50p 19.13p 19.75p 19779
21/03/2014 20.75p 20.75p 20.00p 20.50p 182280
20/03/2014 21.25p 22.00p 20.68p 20.75p 0
19/03/2014 21.13p 22.00p 20.68p 21.25p 60086
18/03/2014 21.13p 21.13p 20.50p 21.13p 9100
17/03/2014 20.25p 21.13p 19.86p 21.13p 141819
14/03/2014 20.75p 21.00p 19.55p 20.25p 165371
13/03/2014 24.25p 24.25p 20.00p 20.75p 369797
12/03/2014 22.88p 23.13p 22.88p 23.13p 63438
11/03/2014 22.88p 22.88p 22.25p 22.88p 33214
10/03/2014 23.50p 23.50p 22.22p 22.88p 118980
07/03/2014 23.50p 23.50p 23.15p 23.50p 108540
06/03/2014 23.50p 23.61p 23.15p 23.50p 49230
05/03/2014 23.25p 23.63p 22.75p 23.50p 85635
04/03/2014 23.25p 23.55p 23.25p 23.25p 55339
03/03/2014 23.25p 23.63p 22.50p 23.25p 171791
28/02/2014 23.38p 24.67p 22.61p 23.25p 345494
27/02/2014 21.63p 23.45p 21.33p 23.25p 568618
26/02/2014 23.50p 23.50p 21.63p 21.63p 579519
25/02/2014 23.50p 23.85p 23.00p 23.50p 107582
24/02/2014 23.50p 23.50p 23.00p 23.50p 60900
21/02/2014 23.50p 23.50p 23.00p 23.50p 98404
20/02/2014 24.25p 24.60p 22.55p 23.50p 196487
19/02/2014 25.00p 25.00p 23.70p 24.25p 22615
18/02/2014 25.00p 25.20p 24.55p 25.00p 57883
17/02/2014 25.50p 25.50p 24.68p 25.00p 155122
14/02/2014 25.50p 25.50p 25.24p 25.50p 15000
13/02/2014 25.50p 25.50p 25.13p 25.50p 9177
12/02/2014 26.00p 26.00p 24.52p 25.50p 123625
11/02/2014 25.75p 26.00p 25.27p 26.00p 13950
10/02/2014 25.87p 26.50p 25.20p 25.75p 86786
07/02/2014 25.13p 26.10p 25.13p 25.87p 70691
06/02/2014 25.13p 25.44p 24.85p 25.13p 118591
05/02/2014 26.00p 26.00p 24.75p 25.13p 136976
04/02/2014 25.50p 26.00p 23.50p 25.75p 225678
03/02/2014 26.75p 26.75p 26.00p 26.00p 26198
31/01/2014 27.00p 27.00p 26.50p 26.75p 52843
30/01/2014 27.00p 27.00p 26.60p 27.00p 15959
29/01/2014 26.75p 27.10p 26.60p 27.00p 78199
28/01/2014 26.25p 27.15p 26.25p 26.75p 17840
27/01/2014 27.00p 27.25p 24.00p 26.25p 256950
24/01/2014 28.00p 28.00p 27.00p 27.25p 42140
23/01/2014 28.00p 28.47p 27.25p 28.00p 22416
22/01/2014 29.00p 29.16p 27.00p 28.00p 140150
21/01/2014 29.00p 29.23p 28.70p 29.00p 49785
20/01/2014 29.25p 29.25p 28.65p 29.00p 63645
17/01/2014 29.25p 29.35p 28.85p 29.25p 27238
16/01/2014 29.25p 29.60p 28.85p 29.25p 71157
15/01/2014 30.00p 30.00p 28.55p 29.25p 92579
14/01/2014 30.00p 30.00p 29.75p 30.00p 540000
13/01/2014 29.62p 30.14p 29.53p 30.00p 973897
10/01/2014 29.00p 29.70p 29.00p 29.37p 543106
09/01/2014 28.75p 29.50p 28.40p 29.00p 457874
08/01/2014 29.25p 29.25p 28.75p 28.75p 15000
07/01/2014 30.00p 30.00p 28.76p 29.25p 72827
06/01/2014 30.00p 30.30p 29.50p 30.00p 151335
03/01/2014 29.75p 30.40p 29.50p 30.00p 220190
02/01/2014 29.25p 30.23p 29.00p 29.50p 258821
31/12/2013 26.75p 29.75p 26.60p 29.25p 362321
30/12/2013 28.00p 28.00p 25.56p 26.75p 264917
27/12/2013 28.00p 28.00p 27.06p 28.00p 65693
24/12/2013 26.63p 28.00p 26.63p 28.00p 225115
23/12/2013 28.25p 28.50p 24.61p 26.63p 1066245
20/12/2013 29.12p 29.12p 28.10p 28.50p 50867
19/12/2013 29.75p 29.95p 28.50p 29.12p 465202
18/12/2013 29.75p 29.85p 29.50p 29.75p 81144
17/12/2013 29.75p 29.90p 29.50p 29.75p 245502
16/12/2013 29.75p 30.00p 29.50p 29.75p 113397
13/12/2013 29.50p 29.80p 29.03p 29.50p 382378
12/12/2013 29.50p 30.00p 29.00p 29.50p 119842
11/12/2013 29.50p 29.54p 29.00p 29.50p 81998
10/12/2013 30.25p 30.25p 28.25p 29.50p 188582
09/12/2013 30.50p 31.03p 30.00p 30.25p 159771
06/12/2013 30.00p 30.85p 29.65p 30.50p 137071
05/12/2013 29.75p 31.45p 29.20p 30.00p 770802
04/12/2013 30.25p 30.25p 28.08p 28.75p 204354
03/12/2013 30.25p 30.70p 29.70p 30.25p 26518
02/12/2013 29.50p 30.72p 29.20p 30.25p 126472
29/11/2013 29.50p 30.30p 29.05p 29.50p 135066
28/11/2013 30.00p 30.38p 28.33p 29.50p 618120
27/11/2013 32.00p 32.00p 28.50p 30.00p 522351
26/11/2013 32.00p 32.18p 31.63p 32.00p 46033
25/11/2013 32.37p 32.70p 31.63p 32.00p 56460
22/11/2013 31.50p 32.50p 31.15p 32.37p 63301
21/11/2013 31.50p 31.56p 31.15p 31.50p 31165
20/11/2013 31.75p 32.00p 31.10p 31.50p 78342
19/11/2013 32.88p 32.88p 31.00p 31.75p 151444
18/11/2013 32.88p 33.33p 32.51p 32.88p 63842
15/11/2013 32.88p 34.00p 32.50p 32.88p 156959
14/11/2013 32.88p 33.17p 32.58p 32.88p 26981
13/11/2013 32.88p 33.35p 32.50p 32.88p 92189
12/11/2013 32.75p 33.22p 32.75p 32.88p 76057
11/11/2013 32.00p 33.00p 31.62p 32.75p 345680
08/11/2013 31.50p 32.50p 31.00p 32.00p 148089
07/11/2013 32.25p 32.25p 31.00p 31.50p 162269
06/11/2013 32.75p 32.90p 31.61p 32.25p 67753
05/11/2013 32.75p 33.00p 32.11p 32.75p 74650
04/11/2013 33.25p 33.45p 31.50p 32.75p 143421
01/11/2013 33.25p 33.60p 32.52p 33.25p 116903
31/10/2013 33.25p 34.70p 32.52p 33.25p 321567
30/10/2013 33.25p 33.75p 32.50p 33.25p 81209
29/10/2013 33.75p 33.75p 32.63p 33.25p 101338
28/10/2013 35.25p 35.25p 32.84p 33.75p 185023
25/10/2013 36.00p 36.00p 35.00p 35.25p 67799
24/10/2013 36.00p 36.30p 35.25p 36.00p 96243
23/10/2013 37.00p 37.20p 35.10p 36.00p 105743
22/10/2013 38.75p 38.75p 36.00p 37.00p 233305
21/10/2013 37.25p 39.44p 37.00p 38.75p 306401
18/10/2013 36.50p 37.95p 36.40p 37.25p 287204
17/10/2013 35.50p 36.96p 35.08p 36.50p 269292
16/10/2013 35.75p 36.18p 33.01p 35.50p 336728
15/10/2013 33.75p 36.35p 33.75p 35.75p 384577
14/10/2013 32.12p 34.80p 31.87p 33.75p 691790
11/10/2013 31.75p 32.20p 31.65p 31.87p 63995
10/10/2013 31.63p 31.83p 31.38p 31.75p 111070
09/10/2013 30.50p 31.88p 30.35p 31.63p 177215
08/10/2013 30.00p 30.80p 29.67p 30.50p 155762
07/10/2013 29.75p 30.10p 29.15p 29.75p 72836
04/10/2013 31.50p 31.50p 29.15p 29.75p 188330
03/10/2013 31.75p 31.93p 31.01p 31.50p 19396
02/10/2013 31.50p 31.94p 31.15p 31.75p 35137
01/10/2013 31.25p 31.80p 30.70p 31.50p 69165
30/09/2013 30.75p 31.70p 30.07p 31.25p 82152
27/09/2013 30.25p 33.30p 30.01p 30.75p 758360
26/09/2013 37.75p 38.00p 29.55p 30.25p 1008542
25/09/2013 37.25p 38.08p 36.85p 37.75p 131789
24/09/2013 37.00p 37.60p 36.00p 37.25p 94031
23/09/2013 38.50p 39.30p 35.02p 36.75p 465818
20/09/2013 39.25p 41.42p 38.00p 38.50p 494718
19/09/2013 36.00p 39.85p 36.00p 39.25p 989359
18/09/2013 36.00p 36.60p 35.19p 36.00p 206560
17/09/2013 34.00p 38.00p 34.00p 36.00p 447125
16/09/2013 31.50p 34.98p 30.90p 34.00p 232368
13/09/2013 31.50p 32.40p 30.90p 31.50p 32051
12/09/2013 32.37p 32.50p 31.26p 31.50p 352486
11/09/2013 32.00p 32.50p 32.00p 32.37p 287697
10/09/2013 30.75p 32.50p 30.75p 32.00p 179682
09/09/2013 28.87p 31.49p 28.55p 30.75p 267500
06/09/2013 29.00p 29.22p 28.62p 28.87p 139509
05/09/2013 28.75p 29.20p 28.13p 29.00p 75097
04/09/2013 29.50p 29.50p 28.05p 28.75p 37930
03/09/2013 29.50p 29.67p 29.00p 29.50p 155217
02/09/2013 30.00p 30.00p 29.00p 29.50p 104088
30/08/2013 30.25p 30.25p 29.50p 30.00p 6675
29/08/2013 30.25p 30.48p 29.60p 30.25p 14377
28/08/2013 30.75p 30.80p 29.00p 30.25p 136674
27/08/2013 31.25p 31.25p 30.00p 30.75p 98332
23/08/2013 32.00p 32.04p 31.00p 31.25p 75520
22/08/2013 32.00p 32.44p 31.20p 32.00p 9500
21/08/2013 32.00p 32.44p 31.20p 32.00p 141516
20/08/2013 32.00p 32.54p 31.55p 32.00p 90332
19/08/2013 31.50p 32.43p 31.30p 31.75p 59464
16/08/2013 30.00p 31.85p 30.00p 31.50p 207737
15/08/2013 32.50p 32.50p 29.55p 30.00p 235446
14/08/2013 32.00p 32.75p 31.85p 32.50p 419697
13/08/2013 29.00p 32.95p 29.00p 32.00p 1025166
12/08/2013 28.50p 29.95p 28.31p 29.00p 254160
09/08/2013 28.50p 28.75p 28.10p 28.50p 222208
08/08/2013 28.50p 28.64p 28.10p 28.50p 93647
07/08/2013 28.50p 28.99p 28.10p 28.50p 17658
06/08/2013 28.50p 28.70p 28.06p 28.50p 190079
05/08/2013 28.25p 28.60p 27.50p 28.50p 433823
02/08/2013 28.25p 28.25p 27.60p 28.25p 27556
01/08/2013 28.25p 28.25p 27.60p 28.25p 53562
31/07/2013 28.25p 28.25p 27.50p 28.25p 128623
30/07/2013 28.50p 28.50p 27.55p 28.25p 56045
29/07/2013 28.50p 28.50p 28.05p 28.50p 50736
26/07/2013 28.50p 28.50p 28.05p 28.50p 3010
25/07/2013 28.50p 28.58p 28.00p 28.50p 36955
24/07/2013 28.25p 28.61p 28.00p 28.50p 194425
23/07/2013 28.25p 28.61p 27.55p 28.25p 99662
22/07/2013 28.13p 28.70p 27.96p 28.25p 63653
19/07/2013 28.13p 28.95p 27.90p 28.13p 129970
18/07/2013 28.13p 28.70p 27.87p 28.13p 151250
17/07/2013 27.25p 28.80p 27.03p 28.13p 181300
16/07/2013 27.25p 27.85p 26.85p 27.25p 59381
15/07/2013 26.75p 27.95p 26.25p 27.25p 383460
12/07/2013 27.50p 27.50p 26.00p 26.75p 267828
11/07/2013 28.00p 28.00p 26.60p 27.50p 217704
10/07/2013 28.00p 28.00p 27.55p 28.00p 151508
09/07/2013 28.00p 28.20p 27.63p 28.00p 103316
08/07/2013 28.50p 28.50p 27.50p 28.00p 268733
05/07/2013 28.50p 28.50p 28.00p 28.50p 243498
04/07/2013 29.00p 29.00p 28.00p 28.50p 697080
03/07/2013 29.00p 29.00p 28.50p 29.00p 56301
02/07/2013 29.75p 29.75p 28.25p 28.50p 237451
01/07/2013 29.75p 30.97p 28.75p 29.75p 396294
28/06/2013 28.75p 31.00p 28.13p 29.75p 710292
27/06/2013 28.75p 29.50p 28.15p 28.75p 130864
26/06/2013 28.75p 29.33p 28.15p 28.75p 94463
25/06/2013 28.75p 29.35p 28.55p 28.75p 138054
24/06/2013 28.75p 29.75p 28.45p 28.75p 304589
21/06/2013 29.75p 29.94p 28.00p 28.75p 181718
20/06/2013 29.75p 30.05p 29.31p 29.75p 78166
19/06/2013 29.75p 30.13p 29.45p 29.75p 81000

*Close Price adjusted for both dividends and splits